Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.92 | 22.94 | 21.50 | 21.58 | 183,611 | -1.26(-5.50%) |
Sep 29, 2009 | 22.55 | 22.97 | 22.46 | 22.83 | 147,015 | +0.22(+0.99%) |
Sep 28, 2009 | 21.89 | 22.75 | 21.89 | 22.61 | 116,280 | +0.72(+3.30%) |
Sep 25, 2009 | 21.61 | 21.99 | 21.51 | 21.89 | 100,381 | +0.26(+1.19%) |
Sep 24, 2009 | 22.18 | 22.18 | 21.56 | 21.63 | 152,539 | -0.52(-2.37%) |
Sep 23, 2009 | 22.82 | 22.87 | 22.10 | 22.15 | 159,810 | -0.76(-3.30%) |
Sep 22, 2009 | 23.31 | 23.31 | 22.83 | 22.91 | 152,651 | -0.20(-0.86%) |
Sep 21, 2009 | 23.25 | 23.62 | 22.90 | 23.11 | 61,413 | -0.35(-1.50%) |
Sep 18, 2009 | 23.87 | 23.87 | 23.26 | 23.46 | 145,363 | -0.34(-1.41%) |
Sep 17, 2009 | 23.66 | 23.86 | 23.57 | 23.80 | 146,368 | +0.17(+0.73%) |
Sep 16, 2009 | 23.31 | 23.66 | 22.96 | 23.62 | 211,313 | +0.29(+1.25%) |
Sep 15, 2009 | 22.69 | 23.33 | 22.36 | 23.33 | 133,753 | +0.53(+2.34%) |
Sep 14, 2009 | 22.46 | 22.82 | 22.40 | 22.80 | 65,768 | +0.15(+0.68%) |
Sep 11, 2009 | 22.83 | 22.91 | 22.31 | 22.64 | 114,703 | -0.19(-0.83%) |
Sep 10, 2009 | 22.60 | 22.84 | 22.27 | 22.83 | 80,200 | +0.23(+1.03%) |
Sep 09, 2009 | 21.83 | 22.79 | 21.65 | 22.60 | 261,630 | +0.70(+3.18%) |
Sep 08, 2009 | 21.67 | 21.97 | 21.59 | 21.90 | 159,888 | +0.33(+1.51%) |
Sep 04, 2009 | 21.41 | 22.03 | 21.21 | 21.58 | 77,671 | +0.09(+0.40%) |
Sep 03, 2009 | 21.67 | 21.87 | 21.10 | 21.49 | 87,574 | -0.02(-0.08%) |
Sep 02, 2009 | 21.47 | 21.63 | 21.24 | 21.51 | 99,586 | +0.05(+0.24%) |
Sep 01, 2009 | 21.42 | 22.03 | 21.22 | 21.46 | 175,556 | -0.08(-0.36%) |
Aug 31, 2009 | 21.87 | 22.14 | 21.50 | 21.53 | 204,051 | -0.46(-2.11%) |
Aug 28, 2009 | 22.05 | 22.13 | 21.77 | 22.00 | 113,028 | +0.08(+0.35%) |
Aug 27, 2009 | 21.72 | 22.12 | 21.63 | 21.92 | 172,695 | +0.09(+0.43%) |
Aug 26, 2009 | 21.59 | 21.93 | 21.54 | 21.83 | 137,358 | +0.16(+0.75%) |
Aug 25, 2009 | 21.44 | 21.80 | 21.39 | 21.66 | 225,199 | +0.31(+1.45%) |
Aug 24, 2009 | 21.38 | 21.82 | 21.17 | 21.35 | 128,956 | +0.04(+0.20%) |
Aug 21, 2009 | 21.53 | 21.53 | 21.01 | 21.31 | 204,626 | +0.11(+0.53%) |
Aug 20, 2009 | 21.08 | 21.36 | 20.93 | 21.20 | 102,496 | +0.12(+0.57%) |
Aug 19, 2009 | 20.83 | 21.08 | 20.67 | 21.08 | 88,876 | +0.18(+0.86%) |
Aug 18, 2009 | 20.99 | 21.22 | 20.67 | 20.90 | 104,727 | +0.08(+0.37%) |
Aug 17, 2009 | 21.35 | 21.42 | 20.75 | 20.82 | 100,677 | -0.95(-4.35%) |
Aug 14, 2009 | 22.39 | 22.39 | 21.51 | 21.77 | 107,591 | -0.59(-2.65%) |
Aug 13, 2009 | 22.90 | 22.90 | 22.33 | 22.36 | 68,516 | -0.35(-1.55%) |
Aug 12, 2009 | 22.40 | 23.07 | 22.39 | 22.71 | 162,819 | +0.40(+1.77%) |
Aug 11, 2009 | 23.59 | 23.59 | 22.29 | 22.32 | 142,841 | -1.26(-5.33%) |
Aug 10, 2009 | 23.64 | 23.81 | 23.22 | 23.57 | 68,137 | -0.15(-0.65%) |
Aug 07, 2009 | 23.60 | 23.94 | 23.17 | 23.73 | 147,040 | +0.51(+2.19%) |
Aug 06, 2009 | 23.87 | 24.10 | 23.16 | 23.22 | 106,582 | -0.43(-1.82%) |
Aug 05, 2009 | 24.38 | 24.38 | 23.54 | 23.65 | 122,978 | -0.68(-2.79%) |
Aug 04, 2009 | 23.85 | 24.59 | 23.56 | 24.33 | 161,521 | +0.39(+1.62%) |
Aug 03, 2009 | 23.99 | 24.05 | 23.28 | 23.94 | 183,860 | +0.32(+1.35%) |
Jul 31, 2009 | 24.08 | 24.13 | 23.58 | 23.62 | 314,980 | -0.49(-2.03%) |
Jul 30, 2009 | 24.24 | 24.63 | 23.89 | 24.11 | 228,965 | +0.22(+0.94%) |
Jul 29, 2009 | 25.89 | 26.22 | 23.65 | 23.89 | 413,366 | -2.40(-9.13%) |
Jul 28, 2009 | 25.89 | 26.62 | 25.84 | 26.29 | 447,419 | +0.23(+0.89%) |
Jul 27, 2009 | 25.50 | 26.10 | 24.66 | 26.06 | 449,476 | +0.40(+1.58%) |
Jul 24, 2009 | 25.18 | 25.94 | 24.91 | 25.65 | 449,372 | +0.35(+1.39%) |
Jul 23, 2009 | 25.16 | 25.72 | 24.80 | 25.30 | 260,373 | +0.36(+1.45%) |
Jul 22, 2009 | 24.73 | 25.16 | 24.73 | 24.94 | 217,362 | +0.35(+1.43%) |
Jul 21, 2009 | 25.48 | 26.11 | 24.09 | 24.59 | 521,862 | -2.42(-8.95%) |
Jul 20, 2009 | 29.16 | 29.21 | 26.96 | 27.00 | 247,545 | -2.06(-7.07%) |
Jul 17, 2009 | 29.28 | 29.57 | 28.62 | 29.06 | 103,209 | -0.11(-0.38%) |
Jul 16, 2009 | 28.51 | 29.35 | 28.02 | 29.17 | 152,637 | +0.83(+2.91%) |
Jul 15, 2009 | 27.07 | 28.41 | 27.07 | 28.35 | 183,749 | +1.50(+5.61%) |
Jul 14, 2009 | 26.39 | 26.95 | 26.27 | 26.84 | 180,750 | +0.31(+1.17%) |
Jul 13, 2009 | 25.84 | 26.53 | 25.13 | 26.53 | 173,322 | +0.89(+3.49%) |
Jul 10, 2009 | 25.24 | 25.86 | 25.09 | 25.64 | 158,891 | +0.33(+1.29%) |
Jul 09, 2009 | 25.77 | 26.10 | 25.23 | 25.31 | 172,438 | -0.34(-1.31%) |
Jul 08, 2009 | 26.56 | 26.74 | 25.26 | 25.65 | 155,968 | -0.58(-2.23%) |
Jul 07, 2009 | 26.98 | 27.24 | 26.19 | 26.23 | 110,325 | -0.65(-2.43%) |
Jul 06, 2009 | 27.18 | 27.67 | 26.33 | 26.88 | 130,886 | -0.32(-1.17%) |
Jul 02, 2009 | 28.60 | 29.09 | 27.09 | 27.20 | 159,117 | -1.64(-5.69%) |